网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中山公用 (000685)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.71
换手:
加入自选股
流通市值: 市盈率: 52周最高:9.33 52周最低:7.59

中山公用(000685) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-218.268.328.258.260.000.0029,3282,4280.850.23
2021-06-188.228.278.208.260.050.6124,6652,0340.850.20
2021-06-178.248.288.218.21-0.04-0.4826,6832,1970.850.21
2021-06-168.268.288.218.25-0.02-0.2435,8572,9530.850.29
2021-06-158.398.428.228.27-0.12-1.4362,7215,2012.380.50
2021-06-118.398.478.368.390.020.2457,0664,8021.310.46
2021-06-108.408.428.358.37-0.03-0.3636,7693,0810.830.29
2021-06-098.448.458.398.40-0.05-0.5928,8352,4270.710.23
2021-06-088.398.498.358.450.030.3642,5333,5841.660.34
2021-06-078.368.438.358.420.040.4836,0293,0260.950.29
2021-06-048.358.478.298.380.030.3655,9924,6912.160.45
2021-06-038.448.448.348.35-0.04-0.4846,3583,8901.190.37
2021-06-028.388.448.378.39-0.03-0.3644,5653,7430.830.36
2021-06-018.508.508.368.420.000.0056,0354,7141.660.45
2021-05-318.408.498.348.420.000.0060,1445,0681.780.48
2021-05-288.348.538.328.420.080.96100,7908,4812.520.80
2021-05-278.338.378.318.34-0.02-0.2449,3534,1170.720.39
2021-05-268.408.428.298.36-0.01-0.1275,9376,3531.550.61
2021-05-258.288.398.248.370.091.0982,1666,8621.810.66
2021-05-248.258.318.218.280.040.4955,6294,6091.210.44
2021-05-218.208.268.198.240.020.2435,2742,9010.850.28
2021-05-208.178.258.148.220.010.1239,2403,2161.340.31
2021-05-198.258.288.178.21-0.04-0.4844,3013,6351.330.35
2021-05-188.228.308.228.25-0.02-0.2442,9873,5480.970.34
2021-05-178.368.388.268.27-0.15-1.7875,8546,3091.430.61
2021-05-148.298.428.248.420.283.44146,85012,2732.211.17
2021-05-138.138.218.098.14-0.01-0.1247,0853,8401.470.38
2021-05-128.148.168.108.150.010.1241,3883,3630.740.33
2021-05-118.098.168.058.140.050.6256,6514,6051.360.45
2021-05-108.258.258.038.09-0.16-1.9478,4356,3762.670.63
2021-05-078.218.288.208.250.020.2437,7843,1140.970.30
2021-05-068.278.318.238.23-0.04-0.4854,3614,4990.970.43
2021-04-308.288.308.208.270.000.0042,5373,5091.210.34
2021-04-298.218.318.178.270.060.7342,4943,5111.710.34
2021-04-288.178.228.118.210.020.2443,1823,5301.340.34
2021-04-278.248.288.188.19-0.08-0.9736,4512,9941.210.29
2021-04-268.348.358.258.27-0.10-1.1940,8163,3811.190.33
2021-04-238.378.388.268.370.000.0049,7104,1331.430.40
2021-04-228.378.438.358.370.030.3641,9983,5210.960.34
2021-04-218.388.388.318.34-0.04-0.4827,7802,3160.840.22
2021-04-208.418.448.368.38-0.05-0.5940,3923,3950.950.32
2021-04-198.418.508.378.430.020.2456,3214,7471.550.45
2021-04-168.298.418.258.410.131.5751,7284,3241.930.41
2021-04-158.308.338.248.28-0.05-0.6035,0902,9041.080.28
2021-04-148.298.348.258.330.030.3637,0163,0751.080.30
2021-04-138.398.418.228.30-0.08-0.9565,5415,4452.270.52
2021-04-128.408.448.358.38-0.02-0.2451,0754,2931.070.41
2021-04-098.388.418.338.400.000.0053,6694,4960.950.43
2021-04-088.558.558.378.40-0.10-1.1892,2527,7592.120.74
2021-04-078.518.558.468.50-0.01-0.1255,9394,7511.060.45
2021-04-068.708.708.508.51-0.15-1.73105,3999,0152.310.84
2021-04-028.748.828.668.66-0.03-0.3568,9076,0081.840.55
2021-04-018.728.808.678.69-0.11-1.25106,5229,2781.480.85
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021